iFreeETF JPX日経400（1599）の株価チャート

株価

7/30

前日 (7/29): 36,820
始値: 36,150
高値: 36,510
安値: 36,140
終値 -0.84%: 36,510
出来高 +162.5%: 63

乖離率

株価（5日） 移動平均値: -1.2%
36,954
株価（25日） 移動平均値: -2.05%
37,273
出来高（5日） 移動平均値: +110%
30

2026/03/05～2026/07/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
07/30	36,150	36,510	36,140	36,510	-0.84%	63	-	-2.05%	-	-
07/29	36,820	36,820	36,120	36,820	+0.82%	24	-	-1.29%	-	-
07/28	37,130	37,130	36,520	36,520	-3.18%	33	-	-2.18%	-	-
07/27	37,390	37,720	37,340	37,720	+1.4%	4	-	+0.88%	-	-
07/24	37,100	37,200	37,000	37,200	-0.03%	28	-	-0.53%	-	-
07/23	37,210	37,210	37,210	37,210	-0.16%	1	-	-0.58%	-	-
07/22	37,470	37,470	37,270	37,270	+2.19%	65	-	-0.44%	-	-
07/21	36,670	36,670	36,470	36,470	-0.87%	7	-	-2.58%	-	-
07/17	36,960	36,960	35,700	36,790	-0.84%	126	-	-1.82%	-	-
07/16	37,100	37,100	37,100	37,100	-0.96%	2	-	-0.94%	-	-
07/15	37,300	37,770	37,300	37,460	+1%	15	-	+0.2%	-	-
07/14	37,230	37,230	37,000	37,090	+0.51%	105	-	-0.59%	-	-
07/13	37,500	37,500	36,900	36,900	-0.94%	12	-	-0.98%	-	-
07/10	37,490	37,490	37,250	37,250	+0.84%	114	-	+0.1%	-	-
07/09	37,260	37,260	36,780	36,940	-1.73%	284	-	-0.68%	-	-
07/08	37,250	37,590	37,250	37,590	-0.95%	1,291	-	+1.09%	-	-
07/07	38,860	38,860	37,900	37,950	-1.07%	15	-	+2.06%	-	-
07/06	37,800	38,360	37,800	38,360	+1.51%	4	-	+3.33%	-	-
07/03	37,470	37,790	37,470	37,790	-0.55%	8	-	+1.96%	-	-
07/02	37,700	38,000	37,660	38,000	+1.63%	124	-	+2.6%	-	-
07/01	37,630	37,740	37,390	37,390	-0.64%	67	-	+1.13%	-	-
06/30	37,660	37,660	37,240	37,630	+1.32%	13	-	+1.83%	-	-
06/29	37,440	37,440	37,140	37,140	-0.38%	105	-	+0.63%	-	-
06/26	37,110	37,280	36,850	37,280	-0.43%	634	-	+1.07%	-	-
06/25	37,790	37,790	37,320	37,440	+0.67%	48	-	+1.61%	-	-
06/24	37,490	37,490	36,860	37,190	-1.22%	101	-	+1.08%	-	-
06/23	39,040	39,040	36,750	37,650	-0.89%	839	-	+2.56%	-	-
06/22	37,510	38,140	37,510	37,990	+0.24%	40	-	+3.68%	-	-
06/19	38,070	38,070	37,800	37,900	0%	180	-	+3.68%	-	-
06/18	37,510	38,000	37,510	37,900	+1.47%	31	-	+3.9%	-	-
06/17	37,340	37,380	37,340	37,350	0%	11	-	+2.53%	-	-
06/16	36,940	37,350	36,940	37,350	0%	68	-	+2.6%	-	-
06/15	36,660	37,350	36,660	37,350	+2.95%	10	-	+2.72%	-	-
06/12	36,300	36,300	35,920	36,280	+2.34%	60	-	-0.07%	-	-
06/11	35,010	35,450	34,900	35,450	-0.45%	65	-	-2.31%	-	-
06/10	35,790	35,870	35,610	35,610	-0.97%	19	-	-1.93%	-	-
06/09	36,310	36,310	35,940	35,960	+0.98%	4	-	-0.88%	-	-
06/08	35,900	35,900	35,610	35,610	-3.05%	17	-	-1.71%	-	-
06/05	36,730	36,730	36,730	36,730	-0.08%	1	-	+1.45%	-	-
06/04	36,870	36,890	36,760	36,760	-2.16%	31	-	+1.74%	-	-
06/03	36,840	37,570	36,840	37,570	+3.33%	46	-	+4.22%	-	-
06/02	36,770	36,770	36,300	36,360	-1.46%	77	-	+1.19%	-	-
06/01	37,050	37,050	36,900	36,900	-0.62%	211	-	+2.85%	-	-
05/29	36,830	37,140	36,830	37,130	+2.06%	11	-	+3.7%	-	-
05/28	36,500	36,500	36,200	36,380	-1.38%	23	-	+1.84%	-	-
05/27	37,020	37,020	36,890	36,890	+1.04%	11	-	+3.39%	-	-
05/26	36,610	36,610	36,500	36,510	-0.19%	131	-	+2.48%	-	-
05/25	36,240	36,600	36,240	36,580	+0.77%	117	-	+2.85%	-	-
05/22	36,120	36,300	36,120	36,300	+0.61%	68	-	+2.27%	-	-
05/21	35,550	36,080	35,550	36,080	+2.65%	8	-	+1.86%	-	-
05/20	35,880	35,880	35,150	35,150	-2.09%	13	-	-0.6%	-	-
05/19	36,050	36,050	35,710	35,900	+0.14%	78	-	+1.57%	-	-
05/18	36,240	36,240	35,480	35,850	-0.39%	920	-	+1.54%	-	-
05/15	36,580	36,710	35,990	35,990	-1.85%	21	-	+2.15%	-	-
05/14	36,770	36,770	36,670	36,670	-0.05%	28	-	+4.32%	-	-
05/13	36,110	36,690	36,110	36,690	+1.05%	32	-	+4.71%	-	-
05/12	36,340	36,490	36,050	36,310	+0.86%	161	-	+4%	-	-
05/11	35,800	36,020	35,800	36,000	+0.56%	35	-	+3.4%	-	-
05/08	35,920	35,920	35,690	35,800	-0.61%	24	-	+3.23%	-	-
05/07	35,740	36,180	35,740	36,020	+3.51%	54	-	+4.21%	-	-
05/01	34,880	34,880	34,800	34,800	+0.23%	10	-	+0.97%	-	-
04/30	34,700	34,720	34,700	34,720	-0.83%	36	-	+0.9%	-	-
04/28	35,270	35,270	35,010	35,010	+0.34%	23	-	+1.86%	-	-
04/27	34,880	34,890	34,750	34,890	+0.55%	6	-	+1.78%	-	-
04/24	34,700	34,880	34,700	34,700	0%	514	-	+1.54%	-	-
04/23	34,810	34,810	34,500	34,700	-0.63%	568	-	+1.68%	-	-
04/22	35,070	35,070	34,920	34,920	-0.6%	65	-	+2.37%	-	-
04/21	35,320	35,320	35,130	35,130	+0.2%	107	-	+3.14%	-	-
04/20	35,320	35,320	35,060	35,060	-0.79%	7	-	+3.14%	-	-
04/17	35,490	35,490	35,340	35,340	-0.45%	12	-	+4.16%	-	-
04/16	35,140	35,500	35,140	35,500	+1.4%	9	-	+4.85%	-	-
04/15	35,260	35,260	35,010	35,010	+0.57%	112	-	+3.56%	-	-
04/14	35,140	35,140	34,810	34,810	+1.07%	104	-	+3.14%	-	-
04/13	34,660	34,860	34,440	34,440	-0.66%	348	-	+2.26%	-	-
04/10	35,050	35,050	34,670	34,670	-0.17%	11	-	+2.97%	-	-
04/09	34,890	34,890	34,730	34,730	-0.63%	1,022	-	+3.22%	-	-
04/08	35,230	35,230	34,820	34,950	+2.92%	116	-	+3.85%	-	-
04/07	34,120	34,120	33,960	33,960	-0.09%	18	-	+0.89%	-	-
04/06	34,040	34,040	33,980	33,990	+0.38%	10	-	+0.76%	-	-
04/03	33,770	33,860	33,770	33,860	+1.17%	20	-	+0.11%	-	-
04/02	34,510	34,520	33,470	33,470	-1.27%	165	-	-1.27%	-	-
04/01	33,780	33,900	33,640	33,900	+3.92%	250	-	-0.25%	-	-
03/31	32,730	33,140	32,520	32,620	-0.97%	111	-	-4.14%	-	-
03/30	32,480	33,040	32,480	32,940	-1.58%	132	-	-3.47%	-	-
03/27	33,320	33,470	33,300	33,470	-0.12%	28	-	-2.16%	-	-
03/26	33,690	33,690	33,500	33,510	-0.5%	70	-	-2.15%	-	-
03/25	33,450	33,820	33,450	33,680	+2.84%	46	-	-1.82%	-	-
03/24	33,090	33,090	32,490	32,750	+1.61%	174	-	-4.71%	-	-
03/23	32,400	32,400	31,900	32,230	-3.76%	1,946	-	-6.54%	-	-
03/19	33,690	33,780	33,330	33,490	-2.62%	119	-	-3.24%	-	-
03/18	33,820	34,400	33,820	34,390	+2.2%	974	-	-0.79%	-	-
03/17	33,830	33,830	33,650	33,650	+0.87%	20	-	-2.86%	-	-
03/16	33,300	33,500	33,160	33,360	-0.39%	574	-	-3.69%	-	-
03/13	33,370	33,610	33,290	33,490	-0.36%	580	-	-3.33%	-	-
03/12	33,760	33,790	33,270	33,610	-1.64%	238	-	-2.98%	-	-
03/11	34,360	34,490	34,170	34,170	+1.7%	67	-	-1.22%	-	-
03/10	33,560	33,920	33,480	33,600	+1.6%	871	-	-2.67%	-	-
03/09	32,510	33,070	32,210	33,070	-3.28%	798	-	-4.09%	-	-
03/06	33,630	34,190	33,630	34,190	+0.21%	471	-	-0.78%	-	-
03/05	34,730	34,730	33,980	34,120	-2.23%	1,803	-	-0.79%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2014年 7月期	11,870 7/31 7/4	10,460 4/14	5,735 7/7	+5.32% 6/19	-3.52% 8/8
2015年 1月期	15,420 6/24	10,820 10/17	39,876 12/30	+9.13% 11/14	-12.32% 8/25
2016年 1月期	15,440 8/11	10,830 2/12	119,539 8/25	+5.44% 10/26	-13.35% 2/12
2017年 1月期	14,770 6/29	11,450 8/4	31,625 10/25	+6.11% 12/9	-4.19% 11/9
2018年 1月期	17,110 1/23	14,170 9/6	37,084 1/23	+4.96% 11/7	-7.43% 2/14
2019年 1月期	16,580 10/2	12,790 12/26	18,911 8/1	+5.81% 9/26	-11.24% 12/25
2020年 1月期	15,900 12/17	10,970 3/13	6,400 11/18	+8.28% 5/29	-19.52% 3/13
2021年 1月期	18,380 3/19	13,830 8/4	20,129 11/17	+8.02% 11/25	-4.07% 5/13
2022年 1月期	19,390 9/14	16,025 3/8	9,218 9/21	+7.2% 9/14	-7.2% 3/8
2023年 1月期	21,675 7/3	16,770 9/28	10,106 7/10	+6.43% 6/14	-5.1% 9/28
2024年 1月期	27,415 7/11	20,255 10/30	15,840 2/20	+5.66% 3/21	-20.8% 8/5
2025年 1月期	27,350 7/24	20,200 8/5	13,744 8/5	+7.04% 5/13	-14.44% 4/7
最新	36,510 2026/7/30		63	-2.05% 37,273

年間値上がり率

2015/12/30 vs 2014/12/30: 9%（1.09倍）
2016/12/30 vs 2015/12/30: -2%（0.98倍）
2017/12/29 vs 2016/12/30: 18%（1.18倍）
2018/12/28 vs 2017/12/29: -17%（0.83倍）
2019/12/27 vs 2018/12/28: 17%（1.17倍）
2020/12/30 vs 2019/12/27: 6%（1.06倍）
2021/12/30 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/30: -4%（0.96倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/07/30 vs 2025/12/30: 15%（1.15倍）
過去安値 10,460円（2014/04/14）: 249%（3.49倍）
36,510円（7/30）

iFreeETF JPX日経400（1599）の株価チャート

株価

7/30

乖離率

2026/03/05～2026/07/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート